JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710C00100000 | 2020-07-06 11:07AM EDT | 100.00 | 43.47 | 40.80 | 44.40 | +43.47 | - | 7 | 4 | 222.66% |
| JNJ200710C00105000 | 2020-06-26 11:07AM EDT | 105.00 | 33.80 | 36.45 | 39.35 | +33.80 | - | 1 | 1 | 243.75% |
| JNJ200710C00110000 | 2020-06-26 2:27PM EDT | 110.00 | 27.75 | 30.60 | 34.60 | +27.75 | - | 3 | 2 | 168.75% |
| JNJ200710C00115000 | 2020-06-30 9:45AM EDT | 115.00 | 23.65 | 25.80 | 29.50 | +23.65 | - | - | 0 | 152.34% |
| JNJ200710C00120000 | 2020-06-30 2:36PM EDT | 120.00 | 19.30 | 21.45 | 23.85 | +19.30 | - | 1 | 2 | 126.56% |
| JNJ200710C00125000 | 2020-07-02 11:01AM EDT | 125.00 | 15.75 | 16.80 | 18.65 | +15.75 | - | 1 | 2 | 108.79% |
| JNJ200710C00130000 | 2020-07-09 11:23AM EDT | 130.00 | 11.41 | 11.60 | 14.40 | +11.41 | -9.23% | 7 | 21 | 99.41% |
| JNJ200710C00131000 | 2020-06-30 10:26AM EDT | 131.00 | 8.20 | 10.85 | 12.85 | +8.20 | - | 5 | 1 | 84.86% |
| JNJ200710C00132000 | 2020-07-09 5:03PM EDT | 132.00 | 16.91 | 9.85 | 10.95 | +16.91 | - | - | 1 | 84.57% |
| JNJ200710C00133000 | 2020-07-09 10:59AM EDT | 133.00 | 9.35 | 8.50 | 9.95 | +9.35 | +12.24% | 1 | 1 | 78.42% |
| JNJ200710C00134000 | 2020-07-06 10:10AM EDT | 134.00 | 8.48 | 6.95 | 9.45 | +8.48 | - | 1 | 2 | 92.68% |
| JNJ200710C00135000 | 2020-07-09 9:30AM EDT | 135.00 | 7.95 | 6.75 | 8.10 | +7.95 | +4.33% | 1 | 34 | 72.36% |
| JNJ200710C00136000 | 2020-07-07 3:09PM EDT | 136.00 | 7.72 | 5.75 | 7.60 | +7.72 | - | 1 | 36 | 83.15% |
| JNJ200710C00137000 | 2020-07-09 11:25AM EDT | 137.00 | 4.45 | 5.25 | 6.05 | +4.45 | -34.07% | 1 | 117 | 57.03% |
| JNJ200710C00138000 | 2020-07-09 11:41AM EDT | 138.00 | 3.22 | 4.25 | 4.90 | +3.22 | -44.48% | 4 | 106 | 44.63% |
| JNJ200710C00139000 | 2020-07-09 1:54PM EDT | 139.00 | 3.61 | 3.35 | 3.85 | +3.61 | -19.78% | 6 | 351 | 36.13% |
| JNJ200710C00140000 | 2020-07-09 3:48PM EDT | 140.00 | 3.24 | 2.49 | 2.99 | +3.24 | +26.56% | 49 | 309 | 33.79% |
| JNJ200710C00141000 | 2020-07-09 3:45PM EDT | 141.00 | 1.91 | 1.53 | 2.09 | +1.91 | -27.65% | 62 | 477 | 28.71% |
| JNJ200710C00142000 | 2020-07-09 3:55PM EDT | 142.00 | 1.08 | 0.90 | 1.37 | +1.08 | -31.65% | 152 | 475 | 26.37% |
| JNJ200710C00143000 | 2020-07-09 3:56PM EDT | 143.00 | 0.59 | 0.53 | 0.74 | +0.59 | -47.79% | 489 | 518 | 23.10% |
| JNJ200710C00144000 | 2020-07-09 3:55PM EDT | 144.00 | 0.28 | 0.20 | 0.45 | +0.28 | -49.09% | 256 | 709 | 24.46% |
| JNJ200710C00145000 | 2020-07-09 3:59PM EDT | 145.00 | 0.18 | 0.10 | 0.18 | +0.18 | -40.00% | 289 | 896 | 22.46% |
| JNJ200710C00146000 | 2020-07-09 3:55PM EDT | 146.00 | 0.08 | 0.05 | 0.16 | +0.08 | -55.56% | 210 | 409 | 27.15% |
| JNJ200710C00147000 | 2020-07-09 3:32PM EDT | 147.00 | 0.05 | 0.02 | 0.10 | +0.05 | -44.44% | 188 | 480 | 28.91% |
| JNJ200710C00148000 | 2020-07-09 3:02PM EDT | 148.00 | 0.06 | 0.02 | 0.07 | +0.06 | - | 38 | 224 | 31.25% |
| JNJ200710C00149000 | 2020-07-09 3:48PM EDT | 149.00 | 0.03 | 0.01 | 0.07 | +0.03 | +200.00% | 7 | 177 | 35.55% |
| JNJ200710C00150000 | 2020-07-09 3:48PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 20 | 858 | 34.38% |
| JNJ200710C00152500 | 2020-07-09 11:10AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 10 | 452 | 43.36% |
| JNJ200710C00155000 | 2020-07-08 9:43AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 6 | 351 | 45.31% |
| JNJ200710C00157500 | 2020-07-09 11:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 81 | 50.00% |
| JNJ200710C00160000 | 2020-07-07 10:19AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 3 | 221 | 65.63% |
| JNJ200710C00162500 | 2020-07-08 12:44PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 98 | 62.50% |
| JNJ200710C00165000 | 2020-07-07 11:36AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 15 | 174 | 68.75% |
| JNJ200710C00167500 | 2020-07-01 9:33AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 2 | 48 | 84.38% |
| JNJ200710C00170000 | 2020-06-24 10:08AM EDT | 170.00 | 0.02 | 0.00 | 0.17 | +0.02 | - | 1 | 202 | 113.67% |
| JNJ200710C00172500 | 2020-07-09 5:03PM EDT | 172.50 | 0.26 | 0.00 | 0.43 | +0.26 | - | - | 1 | 141.02% |
| JNJ200710C00175000 | 2020-06-15 10:32AM EDT | 175.00 | 0.01 | 0.00 | 0.24 | +0.01 | - | 1 | 4 | 135.94% |
| JNJ200710C00180000 | 2020-07-09 5:03PM EDT | 180.00 | 0.22 | 0.00 | 1.66 | +0.22 | - | - | 20 | 216.80% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710P00100000 | 2020-06-26 11:33AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 53 | 73 | 184.38% |
| JNJ200710P00105000 | 2020-06-29 11:55AM EDT | 105.00 | 0.03 | 0.00 | 0.31 | +0.03 | - | - | 50 | 205.47% |
| JNJ200710P00110000 | 2020-06-29 11:56AM EDT | 110.00 | 0.05 | 0.00 | 0.02 | +0.05 | - | 3 | 5 | 126.56% |
| JNJ200710P00115000 | 2020-06-29 12:08PM EDT | 115.00 | 0.05 | 0.00 | 2.07 | +0.05 | - | 5 | 5 | 227.34% |
| JNJ200710P00120000 | 2020-06-26 2:17PM EDT | 120.00 | 0.26 | 0.00 | 0.29 | +0.26 | - | 6 | 9 | 124.22% |
| JNJ200710P00125000 | 2020-07-07 3:43PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | 12 | 89 | 68.75% |
| JNJ200710P00128000 | 2020-07-02 3:47PM EDT | 128.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 1 | 18 | 59.38% |
| JNJ200710P00129000 | 2020-07-06 10:39AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 11 | 22 | 56.25% |
| JNJ200710P00130000 | 2020-07-09 10:06AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | +0.02 | -50.00% | 3 | 141 | 59.38% |
| JNJ200710P00131000 | 2020-07-02 11:07AM EDT | 131.00 | 0.10 | 0.00 | 0.30 | +0.10 | - | 20 | 33 | 69.53% |
| JNJ200710P00132000 | 2020-07-09 10:23AM EDT | 132.00 | 0.02 | 0.00 | 0.07 | +0.02 | -33.33% | 2 | 223 | 55.66% |
| JNJ200710P00133000 | 2020-07-09 1:16PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | +0.03 | -50.00% | 1 | 146 | 48.05% |
| JNJ200710P00134000 | 2020-07-09 3:43PM EDT | 134.00 | 0.04 | 0.01 | 0.05 | +0.04 | -33.33% | 14 | 534 | 43.75% |
| JNJ200710P00135000 | 2020-07-09 12:45PM EDT | 135.00 | 0.07 | 0.00 | 0.12 | +0.07 | +40.00% | 64 | 320 | 46.48% |
| JNJ200710P00136000 | 2020-07-09 10:43AM EDT | 136.00 | 0.07 | 0.00 | 0.28 | +0.07 | - | 4 | 163 | 51.27% |
| JNJ200710P00137000 | 2020-07-09 11:45AM EDT | 137.00 | 0.22 | 0.03 | 0.13 | +0.22 | +175.00% | 19 | 576 | 37.01% |
| JNJ200710P00138000 | 2020-07-09 3:58PM EDT | 138.00 | 0.11 | 0.04 | 0.18 | +0.11 | - | 102 | 449 | 34.47% |
| JNJ200710P00139000 | 2020-07-09 3:39PM EDT | 139.00 | 0.19 | 0.06 | 0.26 | +0.19 | - | 222 | 331 | 32.23% |
| JNJ200710P00140000 | 2020-07-09 3:58PM EDT | 140.00 | 0.22 | 0.13 | 0.31 | +0.22 | -21.43% | 310 | 1,229 | 27.59% |
| JNJ200710P00141000 | 2020-07-09 3:44PM EDT | 141.00 | 0.35 | 0.26 | 0.62 | +0.35 | -14.63% | 250 | 1,062 | 29.25% |
| JNJ200710P00142000 | 2020-07-09 3:55PM EDT | 142.00 | 0.64 | 0.52 | 0.74 | +0.64 | +10.34% | 469 | 898 | 23.00% |
| JNJ200710P00143000 | 2020-07-09 3:52PM EDT | 143.00 | 1.09 | 0.97 | 1.37 | +1.09 | -27.33% | 75 | 241 | 26.03% |
| JNJ200710P00144000 | 2020-07-09 3:18PM EDT | 144.00 | 1.46 | 1.37 | 1.97 | +1.46 | -28.78% | 20 | 132 | 24.71% |
| JNJ200710P00145000 | 2020-07-09 2:36PM EDT | 145.00 | 2.35 | 2.36 | 3.10 | +2.35 | -18.97% | 36 | 220 | 35.99% |
| JNJ200710P00146000 | 2020-07-08 3:51PM EDT | 146.00 | 3.20 | 2.28 | 4.40 | +3.20 | - | 3 | 29 | 52.05% |
| JNJ200710P00147000 | 2020-07-09 10:43AM EDT | 147.00 | 4.55 | 4.40 | 4.95 | +4.55 | +26.39% | 17 | 140 | 44.53% |
| JNJ200710P00148000 | 2020-07-09 1:48PM EDT | 148.00 | 5.63 | 3.40 | 7.20 | +5.63 | -48.72% | 10 | 53 | 89.36% |
| JNJ200710P00149000 | 2020-06-30 11:09AM EDT | 149.00 | 10.13 | 5.55 | 7.50 | +10.13 | - | 3 | 11 | 75.83% |
| JNJ200710P00150000 | 2020-07-09 10:18AM EDT | 150.00 | 6.43 | 7.25 | 8.60 | +6.43 | -2.72% | 6 | 38 | 60.74% |
| JNJ200710P00155000 | 2020-06-17 10:25AM EDT | 155.00 | 10.40 | 11.40 | 14.20 | +10.40 | - | 1 | 0 | 78.91% |
| JNJ200710P00157500 | 2020-06-15 3:30PM EDT | 157.50 | 16.53 | 13.80 | 15.70 | +16.53 | - | 6 | 26 | 112.21% |
| JNJ200710P00160000 | 2020-07-09 5:03PM EDT | 160.00 | 13.85 | 16.50 | 18.10 | +13.85 | - | - | 5 | 119.24% |
| JNJ200710P00185000 | 2020-07-01 1:17PM EDT | 185.00 | 43.85 | 40.45 | 44.25 | +43.85 | - | - | 10 | 283.59% |
© 2020 Verizon Media. All rights reserved.